Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CAR
Avis Budget Group, Inc.
stock NASDAQ

At Close
Jul 6, 2026 3:59:53 PM EDT
158.66USD-2.925%(-4.78)565,116
152.16Bid   166.90Ask   14.74Spread
Pre-market
Jul 2, 2026 9:27:30 AM EDT
148.00USD-9.447%(-15.44)0
After-hours
Jul 2, 2026 4:54:30 PM EDT
161.00USD-1.529%(-2.50)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29166190173


CAR Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

CAR Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

CAR Jun 16, 2028 Exp. - Max Pain @ $190.00

Puts
Calls


CAR Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C10.50-4.98%3505-26CAR280616C01270000
1,260 C00%0CAR280616C01260000
1,250 C00%0CAR280616C01250000
1,240 C00%0CAR280616C01240000
1,230 C00%0CAR280616C01230000
1,220 C00%0CAR280616C01220000
1,210 C00%0CAR280616C01210000
1,200 C00%0CAR280616C01200000
1,190 C00%0CAR280616C01190000
1,180 C00%0CAR280616C01180000
1,170 C00%0CAR280616C01170000
1,160 C00%0CAR280616C01160000
1,150 C00%0CAR280616C01150000
1,140 C30.00-78.89%1104-24CAR280616C01140000
1,130 C00%0CAR280616C01130000
1,120 C00%0CAR280616C01120000
1,110 C00%0CAR280616C01110000
1,100 C00%0CAR280616C01100000
1,090 C00%0CAR280616C01090000
1,080 C00%0CAR280616C01080000
1,070 C00%0CAR280616C01070000
1,060 C00%0CAR280616C01060000
1,050 C00%0CAR280616C01050000
1,040 C00%0CAR280616C01040000
1,030 C00%0CAR280616C01030000
1,020 C00%0CAR280616C01020000
1,010 C00%0CAR280616C01010000
1,000 C00%0CAR280616C01000000
990 C00%0CAR280616C00990000
980 C00%0CAR280616C00980000
970 C00%0CAR280616C00970000
960 C00%0CAR280616C00960000
950 C00%0CAR280616C00950000
940 C00%0CAR280616C00940000
930 C13.00-45.83%1105-08CAR280616C00930000
920 C00%0CAR280616C00920000
910 C30.00-7.26%1504-28CAR280616C00910000
900 C15.00-14.38%1506-22CAR280616C00900000
890 C67.95-79.32%1104-23CAR280616C00890000
880 C00%0CAR280616C00880000
870 C69.95-78.90%1104-23CAR280616C00870000
860 C00%0CAR280616C00860000
850 C320.600%1104-21CAR280616C00850000
840 C00%0CAR280616C00840000
830 C00%0CAR280616C00830000
820 C00%0CAR280616C00820000
810 C00%0CAR280616C00810000
800 C15.00+22.55%1205-26CAR280616C00800000
790 C00%0CAR280616C00790000
780 C00%0CAR280616C00780000
770 C00%0CAR280616C00770000
760 C00%0CAR280616C00760000
750 C26.42-58.56%2606-12CAR280616C00750000
740 C46.00-86.60%16904-24CAR280616C00740000
730 C39.700%16004-24CAR280616C00730000
720 C47.00-4.08%8804-24CAR280616C00720000
710 C00%0CAR280616C00710000
700 C33.90-46.19%1104-29CAR280616C00700000
690 C00%0CAR280616C00690000
680 C00%0CAR280616C00680000
670 C14.80-36.64%11006-29CAR280616C00670000
660 C75.740%1104-23CAR280616C00660000
650 C00%0CAR280616C00650000
640 C00%0CAR280616C00640000
630 C00%0CAR280616C00630000
620 C16.18-82.97%1205-13CAR280616C00620000
610 C16.90-33.80%1206-29CAR280616C00610000
600 C24.00+14.18%12106-03CAR280616C00600000
590 C00%0CAR280616C00590000
580 C00%0CAR280616C00580000
570 C00%0CAR280616C00570000
560 C00%0CAR280616C00560000
550 C00%0CAR280616C00550000
540 C00%0CAR280616C00540000
530 C00%0CAR280616C00530000
520 C76.500%2104-23CAR280616C00520000
510 C00%0CAR280616C00510000
500 C00%0CAR280616C00500000
490 C00%0CAR280616C00490000
480 C00%0CAR280616C00480000
470 C00%0CAR280616C00470000
460 C33.200%1106-22CAR280616C00460000
450 C75.000%4104-23CAR280616C00450000
440 C34.800%1106-22CAR280616C00440000
430 C307.57+32.50%1104-20CAR280616C00430000
420 C00%0CAR280616C00420000
410 C00%0CAR280616C00410000
400 C27.000%2105-20CAR280616C00400000
390 C89.510%2004-23CAR280616C00390000
380 C27.96-30.79%2107-02CAR280616C00380000
370 C42.20+16.25%2306-22CAR280616C00370000
360 C43.400%2206-22CAR280616C00360000
350 C44.60-10.21%2306-22CAR280616C00350000
340 C45.900%3306-22CAR280616C00340000
330 C47.300%2206-22CAR280616C00330000
320 C48.900%4406-22CAR280616C00320000
310 C50.600%8806-22CAR280616C00310000
300 C52.20+24.14%111206-22CAR280616C00300000
290 C52.80-3.12%4406-22CAR280616C00290000
280 C96.380%15004-23CAR280616C00280000
270 C00%0CAR280616C00270000
260 C41.05-34.74%2407-02CAR280616C00260000
250 C00%0CAR280616C00250000
240 C00%0CAR280616C00240000
230 C65.00-8.32%1205-01CAR280616C00230000
220 C00%0CAR280616C00220000
210 C00%0CAR280616C00210000
200 C71.22-20.87%1104-29CAR280616C00200000
195 C75.800%201006-08CAR280616C00195000
190 C77.400%201006-08CAR280616C00190000
185 C71.000%4405-04CAR280616C00185000
180 C00%0CAR280616C00180000
175 C78.70-3.79%2206-09CAR280616C00175000
170 C86.85+2.66%2206-16CAR280616C00170000
165 C55.000%2107-01CAR280616C00165000
160 C00%0CAR280616C00160000
155 C00%0CAR280616C00155000
150 C62.70-11.01%3305-14CAR280616C00150000
145 C00%0CAR280616C00145000
140 C92.300%10506-08CAR280616C00140000
135 C64.200%201007-01CAR280616C00135000
130 C97.000%16806-08CAR280616C00130000
125 C97.800%2106-08CAR280616C00125000
120 C00%0CAR280616C00120000
115 C00%0CAR280616C00115000
110 C107.300%10006-08CAR280616C00110000
105 C00%0CAR280616C00105000
100 C00%0CAR280616C00100000
95 C00%0CAR280616C00095000
90 C112.620%2206-17CAR280616C00090000
85 C00%0CAR280616C00085000
80 C00%0CAR280616C00080000
75 C00%0CAR280616C00075000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR280616P01270000
1,260 P00%0CAR280616P01260000
1,250 P00%0CAR280616P01250000
1,240 P00%0CAR280616P01240000
1,230 P00%0CAR280616P01230000
1,220 P00%0CAR280616P01220000
1,210 P00%0CAR280616P01210000
1,200 P00%0CAR280616P01200000
1,190 P00%0CAR280616P01190000
1,180 P00%0CAR280616P01180000
1,170 P00%0CAR280616P01170000
1,160 P00%0CAR280616P01160000
1,150 P00%0CAR280616P01150000
1,140 P00%0CAR280616P01140000
1,130 P00%0CAR280616P01130000
1,120 P00%0CAR280616P01120000
1,110 P00%0CAR280616P01110000
1,100 P00%0CAR280616P01100000
1,090 P00%0CAR280616P01090000
1,080 P00%0CAR280616P01080000
1,070 P00%0CAR280616P01070000
1,060 P00%0CAR280616P01060000
1,050 P00%0CAR280616P01050000
1,040 P00%0CAR280616P01040000
1,030 P00%0CAR280616P01030000
1,020 P00%0CAR280616P01020000
1,010 P00%0CAR280616P01010000
1,000 P00%0CAR280616P01000000
990 P00%0CAR280616P00990000
980 P00%0CAR280616P00980000
970 P00%0CAR280616P00970000
960 P00%0CAR280616P00960000
950 P00%0CAR280616P00950000
940 P00%0CAR280616P00940000
930 P00%0CAR280616P00930000
920 P00%0CAR280616P00920000
910 P00%0CAR280616P00910000
900 P00%0CAR280616P00900000
890 P00%0CAR280616P00890000
880 P00%0CAR280616P00880000
870 P00%0CAR280616P00870000
860 P00%0CAR280616P00860000
850 P00%0CAR280616P00850000
840 P00%0CAR280616P00840000
830 P00%0CAR280616P00830000
820 P00%0CAR280616P00820000
810 P00%0CAR280616P00810000
800 P626.00+31.56%1105-01CAR280616P00800000
790 P00%0CAR280616P00790000
780 P00%0CAR280616P00780000
770 P00%0CAR280616P00770000
760 P00%0CAR280616P00760000
750 P423.800%5504-21CAR280616P00750000
740 P00%0CAR280616P00740000
730 P00%0CAR280616P00730000
720 P438.800%2104-22CAR280616P00720000
710 P00%0CAR280616P00710000
700 P00%0CAR280616P00700000
690 P00%0CAR280616P00690000
680 P00%0CAR280616P00680000
670 P00%0CAR280616P00670000
660 P00%0CAR280616P00660000
650 P00%0CAR280616P00650000
640 P00%0CAR280616P00640000
630 P00%0CAR280616P00630000
620 P00%0CAR280616P00620000
610 P400.260%1104-23CAR280616P00610000
600 P425.00+34.92%2204-23CAR280616P00600000
590 P00%0CAR280616P00590000
580 P405.610%1104-23CAR280616P00580000
570 P00%0CAR280616P00570000
560 P00%0CAR280616P00560000
550 P00%0CAR280616P00550000
540 P00%0CAR280616P00540000
530 P390.00+2.63%9905-08CAR280616P00530000
520 P00%0CAR280616P00520000
510 P00%0CAR280616P00510000
500 P286.00+24.89%1104-23CAR280616P00500000
490 P00%0CAR280616P00490000
480 P00%0CAR280616P00480000
470 P00%0CAR280616P00470000
460 P00%0CAR280616P00460000
450 P290.00+28.89%1404-27CAR280616P00450000
440 P00%0CAR280616P00440000
430 P00%0CAR280616P00430000
420 P200.00+6.41%3004-22CAR280616P00420000
410 P00%0CAR280616P00410000
400 P248.360%15004-23CAR280616P00400000
390 P00%0CAR280616P00390000
380 P00%0CAR280616P00380000
370 P00%0CAR280616P00370000
360 P00%0CAR280616P00360000
350 P156.440%2004-22CAR280616P00350000
340 P00%0CAR280616P00340000
330 P00%0CAR280616P00330000
320 P00%0CAR280616P00320000
310 P00%0CAR280616P00310000
300 P156.25+25.87%2104-30CAR280616P00300000
290 P00%0CAR280616P00290000
280 P00%0CAR280616P00280000
270 P137.96-3.86%2205-01CAR280616P00270000
260 P126.45+3.56%2206-03CAR280616P00260000
250 P00%0CAR280616P00250000
240 P109.900%2105-28CAR280616P00240000
230 P00%0CAR280616P00230000
220 P89.100%2206-25CAR280616P00220000
210 P00%0CAR280616P00210000
200 P89.65+5.19%2405-06CAR280616P00200000
195 P78.660%2104-30CAR280616P00195000
190 P82.85+3.99%29705-06CAR280616P00190000
185 P69.10-15.47%24905-28CAR280616P00185000
180 P71.130%4204-30CAR280616P00180000
175 P00%0CAR280616P00175000
170 P72.20+11.42%3305-08CAR280616P00170000
165 P60.00+23.13%1105-04CAR280616P00165000
160 P00%0CAR280616P00160000
155 P00%0CAR280616P00155000
150 P49.20+4.68%2307-02CAR280616P00150000
145 P52.050%1105-18CAR280616P00145000
140 P44.200%32007-02CAR280616P00140000
135 P40.600%34007-02CAR280616P00135000
130 P38.600%278007-02CAR280616P00130000
125 P35.160%2104-30CAR280616P00125000
120 P32.80-13.91%1009707-02CAR280616P00120000
115 P33.65+15.64%35005-08CAR280616P00115000
110 P30.68+1.59%41204-30CAR280616P00110000
105 P27.500%14604-27CAR280616P00105000
100 P25.350%2205-08CAR280616P00100000
95 P00%0CAR280616P00095000
90 P13.550%1106-01CAR280616P00090000
85 P00%0CAR280616P00085000
80 P00%0CAR280616P00080000
75 P00%0CAR280616P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC